SC Engineering Co., Ltd. 023960
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.002,00-3,00 (-0,30 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.002,00 | -0,30 % | KRW 999,00 | KRW 1.018,00 | KRW 993,00 | 19,05K |
| 2026-10-01 | KRW 1.005,00 | +0,70 % | KRW 1.015,00 | KRW 1.015,00 | KRW 987,00 | 31,80K |
| 2026-09-30 | KRW 998,00 | -1,96 % | KRW 1.000,00 | KRW 1.012,00 | KRW 994,00 | 27,67K |
| 2026-09-29 | KRW 1.018,00 | -0,49 % | KRW 1.012,00 | KRW 1.033,00 | KRW 999,00 | 28,74K |
| 2026-09-28 | KRW 1.023,00 | +0,79 % | KRW 1.006,00 | KRW 1.024,00 | KRW 977,00 | 15,43K |
| 2026-09-23 | KRW 1.015,00 | -1,26 % | KRW 1.015,00 | KRW 1.033,00 | KRW 1.015,00 | 37,24K |
| 2026-09-22 | KRW 1.028,00 | -0,29 % | KRW 1.040,00 | KRW 1.040,00 | KRW 1.001,00 | 35,98K |
| 2026-09-21 | KRW 1.031,00 | -1,34 % | KRW 1.045,00 | KRW 1.045,00 | KRW 1.018,00 | 6,89K |
| 2026-09-18 | KRW 1.045,00 | +0,10 % | KRW 1.053,00 | KRW 1.055,00 | KRW 1.029,00 | 44,79K |
| 2026-09-17 | KRW 1.044,00 | +2,25 % | KRW 1.019,00 | KRW 1.045,00 | KRW 1.015,00 | 22,94K |
| 2026-09-16 | KRW 1.021,00 | -1,92 % | KRW 1.040,00 | KRW 1.041,00 | KRW 1.010,00 | 38,21K |
| 2026-09-15 | KRW 1.041,00 | -0,76 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.015,00 | 20,16K |
| 2026-09-14 | KRW 1.049,00 | +0,87 % | KRW 1.045,00 | KRW 1.050,00 | KRW 1.017,00 | 26,30K |
| 2026-09-11 | KRW 1.040,00 | -1,14 % | KRW 1.055,00 | KRW 1.055,00 | KRW 1.020,00 | 32,72K |
| 2026-09-10 | KRW 1.052,00 | -0,75 % | KRW 1.051,00 | KRW 1.070,00 | KRW 1.040,00 | 24,00K |
| 2026-09-09 | KRW 1.060,00 | -0,19 % | KRW 1.078,00 | KRW 1.078,00 | KRW 1.050,00 | 16,60K |
| 2026-09-08 | KRW 1.062,00 | +1,63 % | KRW 1.050,00 | KRW 1.070,00 | KRW 1.045,00 | 31,33K |
| 2026-09-07 | KRW 1.045,00 | +1,55 % | KRW 1.054,00 | KRW 1.056,00 | KRW 1.011,00 | 44,79K |
| 2026-09-04 | KRW 1.029,00 | -2,92 % | KRW 1.045,00 | KRW 1.104,00 | KRW 1.014,00 | 89,51K |
| 2026-09-03 | KRW 1.060,00 | +2,51 % | KRW 1.025,00 | KRW 1.064,00 | KRW 1.018,00 | 66,14K |
| 2026-09-02 | KRW 1.034,00 | -0,10 % | KRW 1.035,00 | KRW 1.035,00 | KRW 1.012,00 | 22,64K |
| 2026-09-01 | KRW 1.035,00 | +0,98 % | KRW 1.034,00 | KRW 1.035,00 | KRW 1.005,00 | 97,09K |
| 2026-08-31 | KRW 1.025,00 | +2,50 % | KRW 1.000,00 | KRW 1.025,00 | KRW 990,00 | 76,39K |
| 2026-08-28 | KRW 1.000,00 | +1,01 % | KRW 1.022,00 | KRW 1.022,00 | KRW 982,00 | 31,10K |
| 2026-08-27 | KRW 990,00 | -0,80 % | KRW 961,00 | KRW 996,00 | KRW 961,00 | 72,86K |
| 2026-08-26 | KRW 998,00 | -0,60 % | KRW 1.004,00 | KRW 1.004,00 | KRW 980,00 | 50,89K |
| 2026-08-25 | KRW 1.004,00 | +0,10 % | KRW 1.003,00 | KRW 1.029,00 | KRW 973,00 | 56,65K |
| 2026-08-24 | KRW 1.003,00 | -1,08 % | KRW 1.014,00 | KRW 1.030,00 | KRW 988,00 | 66,34K |
| 2026-08-21 | KRW 1.014,00 | +0,50 % | KRW 1.008,00 | KRW 1.018,00 | KRW 983,00 | 61,48K |
| 2026-08-20 | KRW 1.009,00 | +0,80 % | KRW 1.001,00 | KRW 1.020,00 | KRW 989,00 | 97,21K |
| 2026-08-19 | KRW 1.001,00 | +0,20 % | KRW 999,00 | KRW 1.001,00 | KRW 941,00 | 106,08K |
| 2026-08-18 | KRW 999,00 | +1,22 % | KRW 987,00 | KRW 1.007,00 | KRW 962,00 | 97,13K |
| 2026-08-14 | KRW 987,00 | +0,20 % | KRW 985,00 | KRW 989,00 | KRW 974,00 | 27,46K |
| 2026-08-13 | KRW 985,00 | -0,40 % | KRW 989,00 | KRW 1.004,00 | KRW 962,00 | 60,60K |
| 2026-08-12 | KRW 989,00 | +0,71 % | KRW 1.008,00 | KRW 1.008,00 | KRW 976,00 | 24,31K |
| 2026-08-11 | KRW 982,00 | +0,20 % | KRW 980,00 | KRW 984,00 | KRW 940,00 | 37,33K |
| 2026-08-10 | KRW 980,00 | +0,31 % | KRW 980,00 | KRW 1.010,00 | KRW 956,00 | 20,44K |
| 2026-08-07 | KRW 977,00 | +0,10 % | KRW 980,00 | KRW 990,00 | KRW 971,00 | 29,45K |
| 2026-08-06 | KRW 976,00 | -0,41 % | KRW 980,00 | KRW 988,00 | KRW 950,00 | 27,17K |
| 2026-08-05 | KRW 980,00 | +0,62 % | KRW 1.000,00 | KRW 1.000,00 | KRW 970,00 | 38,87K |
| 2026-08-04 | KRW 974,00 | +0,93 % | KRW 919,00 | KRW 993,00 | KRW 919,00 | 49,80K |
| 2026-08-03 | KRW 965,00 | +1,37 % | KRW 963,00 | KRW 997,00 | KRW 950,00 | 20,67K |
| 2026-07-31 | KRW 952,00 | +7,21 % | KRW 880,00 | KRW 954,00 | KRW 880,00 | 32,95K |
| 2026-07-30 | KRW 888,00 | -5,73 % | KRW 921,00 | KRW 951,00 | KRW 880,00 | 143,69K |
| 2026-07-29 | KRW 942,00 | -3,98 % | KRW 940,00 | KRW 996,00 | KRW 892,00 | 78,85K |
| 2026-07-28 | KRW 981,00 | -1,51 % | KRW 981,00 | KRW 985,00 | KRW 935,00 | 90,28K |
| 2026-07-27 | KRW 996,00 | -0,40 % | KRW 1.000,00 | KRW 1.017,00 | KRW 974,00 | 36,83K |
| 2026-07-24 | KRW 1.000,00 | +0,20 % | KRW 998,00 | KRW 1.005,00 | KRW 940,00 | 73,26K |
| 2026-07-23 | KRW 998,00 | 0,00 % | KRW 998,00 | KRW 1.014,00 | KRW 982,00 | 40,36K |
| 2026-07-22 | KRW 998,00 | +0,30 % | KRW 995,00 | KRW 1.014,00 | KRW 976,00 | 40,49K |
| 2026-07-21 | KRW 995,00 | +2,16 % | KRW 893,00 | KRW 996,00 | KRW 893,00 | 44,56K |
| 2026-07-20 | KRW 974,00 | -0,41 % | KRW 970,00 | KRW 1.029,00 | KRW 970,00 | 39,14K |
| 2026-07-16 | KRW 978,00 | +0,41 % | KRW 974,00 | KRW 988,00 | KRW 951,00 | 42,40K |
| 2026-07-15 | KRW 974,00 | +0,21 % | KRW 950,00 | KRW 1.004,00 | KRW 950,00 | 48,26K |
| 2026-07-14 | KRW 972,00 | -2,21 % | KRW 956,00 | KRW 1.013,00 | KRW 956,00 | 104,63K |
| 2026-07-13 | KRW 994,00 | -1,88 % | KRW 1.024,00 | KRW 1.083,00 | KRW 962,00 | 82,09K |
| 2026-07-10 | KRW 1.013,00 | +1,91 % | KRW 1.020,00 | KRW 1.024,00 | KRW 995,00 | 46,38K |
| 2026-07-09 | KRW 994,00 | +0,51 % | KRW 1.041,00 | KRW 1.041,00 | KRW 980,00 | 58,07K |
| 2026-07-08 | KRW 989,00 | -3,04 % | KRW 1.092,00 | KRW 1.092,00 | KRW 980,00 | 48,81K |
| 2026-07-07 | KRW 1.020,00 | -1,92 % | KRW 1.040,00 | KRW 1.100,00 | KRW 994,00 | 52,82K |
| 2026-07-06 | KRW 1.040,00 | +1,56 % | KRW 1.031,00 | KRW 1.070,00 | KRW 1.023,00 | 50,44K |
| 2026-07-03 | KRW 1.024,00 | +1,19 % | KRW 1.000,00 | KRW 1.030,00 | KRW 953,00 | 125,02K |
| 2026-07-02 | KRW 1.012,00 | +0,70 % | KRW 1.024,00 | KRW 1.030,00 | KRW 950,00 | 155,97K |
| 2026-07-01 | KRW 1.005,00 | -0,69 % | KRW 958,00 | KRW 1.038,00 | KRW 958,00 | 58,07K |
| 2026-06-30 | KRW 1.012,00 | -0,10 % | KRW 1.004,00 | KRW 1.015,00 | KRW 985,00 | 28,87K |
| 2026-06-29 | KRW 1.013,00 | +1,40 % | KRW 903,00 | KRW 1.020,00 | KRW 903,00 | 90,64K |
| 2026-06-26 | KRW 999,00 | -0,40 % | KRW 999,00 | KRW 1.002,00 | KRW 957,00 | 110,89K |
| 2026-06-25 | KRW 1.003,00 | -2,05 % | KRW 1.024,00 | KRW 1.055,00 | KRW 994,00 | 91,17K |
| 2026-06-24 | KRW 1.024,00 | 0,00 % | KRW 1.026,00 | KRW 1.043,00 | KRW 1.004,00 | 75,80K |
| 2026-06-23 | KRW 1.024,00 | -2,38 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.000,00 | 92,36K |
| 2026-06-22 | KRW 1.049,00 | -4,20 % | KRW 1.086,00 | KRW 1.086,00 | KRW 1.025,00 | 70,59K |
| 2026-06-19 | KRW 1.095,00 | +0,37 % | KRW 1.082,00 | KRW 1.095,00 | KRW 1.022,00 | 107,15K |
| 2026-06-18 | KRW 1.091,00 | 0,00 % | KRW 1.084,00 | KRW 1.091,00 | KRW 1.035,00 | 110,32K |
| 2026-06-17 | KRW 1.091,00 | +2,83 % | KRW 1.100,00 | KRW 1.148,00 | KRW 1.019,00 | 220,80K |
| 2026-06-16 | KRW 1.061,00 | +7,50 % | KRW 987,00 | KRW 1.219,00 | KRW 987,00 | 172,90K |
| 2026-06-15 | KRW 987,00 | +1,86 % | KRW 970,00 | KRW 1.003,00 | KRW 970,00 | 75,09K |
| 2026-06-12 | KRW 969,00 | +2,65 % | KRW 944,00 | KRW 979,00 | KRW 944,00 | 57,92K |
| 2026-06-11 | KRW 944,00 | -0,11 % | KRW 911,00 | KRW 969,00 | KRW 911,00 | 43,17K |
| 2026-06-10 | KRW 945,00 | -4,26 % | KRW 987,00 | KRW 988,00 | KRW 928,00 | 246 |
| 2026-06-09 | KRW 987,00 | +9,06 % | KRW 905,00 | KRW 1.069,00 | KRW 905,00 | 233,94K |
| 2026-06-08 | KRW 905,00 | -3,72 % | KRW 939,00 | KRW 939,00 | KRW 891,00 | 147,84K |
| 2026-06-05 | KRW 940,00 | +1,40 % | KRW 970,00 | KRW 970,00 | KRW 918,00 | 115,03K |
| 2026-06-04 | KRW 927,00 | -1,49 % | KRW 902,00 | KRW 1.003,00 | KRW 902,00 | 118,78K |
| 2026-06-02 | KRW 941,00 | -4,47 % | KRW 985,00 | KRW 989,00 | KRW 930,00 | 307,66K |
| 2026-06-01 | KRW 985,00 | -5,29 % | KRW 1.040,00 | KRW 1.074,00 | KRW 982,00 | 394,72K |
| 2026-05-29 | KRW 1.040,00 | -0,29 % | KRW 1.071,00 | KRW 1.071,00 | KRW 1.028,00 | 129,29K |
| 2026-05-28 | KRW 1.043,00 | -5,18 % | KRW 1.100,00 | KRW 1.124,00 | KRW 1.038,00 | 178,41K |
| 2026-05-27 | KRW 1.100,00 | -3,85 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.084,00 | 453,58K |
| 2026-05-26 | KRW 1.144,00 | -2,89 % | KRW 1.188,00 | KRW 1.189,00 | KRW 1.138,00 | 160,91K |
| 2026-05-22 | KRW 1.178,00 | +4,16 % | KRW 1.131,00 | KRW 1.181,00 | KRW 1.111,00 | 157,91K |